船井総研ホールディングス(9757)の株価時系列情報
船井総研ホールディングス(9757)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,220 | 1,240 | 1,220 | 1,220 | 21,000 |
| 2003/12/29 | 1,180 | 1,200 | 1,170 | 1,200 | 31,000 |
| 2003/12/26 | 1,152 | 1,160 | 1,150 | 1,160 | 9,000 |
| 2003/12/25 | 1,150 | 1,152 | 1,126 | 1,152 | 11,000 |
| 2003/12/24 | 1,156 | 1,160 | 1,150 | 1,152 | 21,000 |
| 2003/12/22 | 1,180 | 1,180 | 1,151 | 1,151 | 6,000 |
| 2003/12/19 | 1,190 | 1,190 | 1,177 | 1,177 | 6,000 |
| 2003/12/18 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2003/12/17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2003/12/15 | 1,169 | 1,169 | 1,169 | 1,169 | 4,000 |
| 2003/12/12 | 1,140 | 1,169 | 1,140 | 1,169 | 3,000 |
| 2003/12/11 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 2003/12/10 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 |
| 2003/12/09 | 1,161 | 1,180 | 1,155 | 1,180 | 9,000 |
| 2003/12/08 | 1,160 | 1,180 | 1,140 | 1,160 | 10,000 |
| 2003/12/05 | 1,160 | 1,160 | 1,149 | 1,160 | 13,000 |
| 2003/12/04 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 |
| 2003/12/03 | 1,169 | 1,200 | 1,119 | 1,200 | 60,000 |
| 2003/12/02 | 1,120 | 1,175 | 1,120 | 1,165 | 26,000 |
| 2003/12/01 | 1,099 | 1,130 | 1,060 | 1,120 | 29,000 |
| 2003/11/28 | 1,050 | 1,099 | 1,045 | 1,099 | 20,000 |
| 2003/11/27 | 1,035 | 1,040 | 1,030 | 1,040 | 4,000 |
| 2003/11/26 | 1,035 | 1,035 | 1,035 | 1,035 | 4,000 |
| 2003/11/25 | 1,031 | 1,035 | 1,031 | 1,035 | 7,000 |
| 2003/11/21 | 1,035 | 1,040 | 1,030 | 1,030 | 4,000 |
| 2003/11/20 | 1,031 | 1,035 | 1,031 | 1,035 | 10,000 |
| 2003/11/19 | 1,051 | 1,051 | 1,030 | 1,050 | 11,000 |
| 2003/11/18 | 1,069 | 1,069 | 1,040 | 1,050 | 8,000 |
| 2003/11/17 | 1,101 | 1,101 | 1,050 | 1,070 | 24,000 |
| 2003/11/14 | 1,100 | 1,100 | 1,080 | 1,099 | 7,000 |
| 2003/11/13 | 1,090 | 1,090 | 1,080 | 1,090 | 11,000 |
| 2003/11/12 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2003/11/11 | 1,079 | 1,079 | 1,037 | 1,040 | 42,000 |
| 2003/11/10 | 1,099 | 1,099 | 1,085 | 1,090 | 7,000 |
| 2003/11/07 | 1,075 | 1,100 | 1,075 | 1,099 | 17,000 |
| 2003/11/06 | 1,070 | 1,080 | 1,065 | 1,075 | 21,000 |
| 2003/11/05 | 1,070 | 1,075 | 1,060 | 1,070 | 46,000 |
| 2003/11/04 | 1,063 | 1,078 | 1,060 | 1,070 | 76,000 |
| 2003/10/31 | 1,060 | 1,060 | 1,045 | 1,060 | 24,000 |
| 2003/10/30 | 1,040 | 1,060 | 1,031 | 1,060 | 37,000 |
| 2003/10/29 | 1,027 | 1,060 | 1,025 | 1,030 | 17,000 |
| 2003/10/28 | 1,027 | 1,027 | 1,020 | 1,027 | 5,000 |
| 2003/10/27 | 1,049 | 1,050 | 1,020 | 1,027 | 24,000 |
| 2003/10/24 | 1,020 | 1,050 | 1,001 | 1,050 | 35,000 |
| 2003/10/23 | 1,048 | 1,048 | 1,021 | 1,026 | 13,000 |
| 2003/10/22 | 1,060 | 1,065 | 1,050 | 1,050 | 11,000 |
| 2003/10/21 | 1,069 | 1,069 | 1,035 | 1,059 | 31,000 |
| 2003/10/20 | 1,020 | 1,080 | 1,020 | 1,070 | 24,000 |
| 2003/10/17 | 1,000 | 1,048 | 1,000 | 1,039 | 57,000 |
| 2003/10/16 | 1,006 | 1,030 | 1,006 | 1,020 | 17,000 |
| 2003/10/15 | 1,030 | 1,030 | 1,000 | 1,030 | 15,000 |
| 2003/10/14 | 1,001 | 1,030 | 1,001 | 1,030 | 13,000 |
| 2003/10/10 | 1,010 | 1,020 | 1,010 | 1,020 | 12,000 |
| 2003/10/09 | 1,000 | 1,020 | 1,000 | 1,010 | 5,000 |
| 2003/10/08 | 1,020 | 1,030 | 1,000 | 1,020 | 34,000 |
| 2003/10/07 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 |
| 2003/10/06 | 1,039 | 1,040 | 1,039 | 1,039 | 11,000 |
| 2003/10/03 | 1,030 | 1,039 | 1,030 | 1,039 | 3,000 |
| 2003/10/02 | 1,000 | 1,045 | 990 | 1,039 | 17,000 |
| 2003/10/01 | 1,000 | 1,001 | 1,000 | 1,000 | 10,000 |
| 2003/09/30 | 1,000 | 1,040 | 1,000 | 1,020 | 18,000 |
| 2003/09/29 | 984 | 987 | 960 | 987 | 27,000 |
| 2003/09/26 | 957 | 990 | 949 | 990 | 29,000 |
| 2003/09/25 | 960 | 990 | 950 | 953 | 20,000 |
| 2003/09/24 | 1,012 | 1,025 | 995 | 995 | 37,000 |
| 2003/09/22 | 1,030 | 1,059 | 990 | 1,059 | 51,000 |
| 2003/09/19 | 1,055 | 1,080 | 1,050 | 1,080 | 18,000 |
| 2003/09/18 | 1,100 | 1,100 | 1,006 | 1,070 | 47,000 |
| 2003/09/17 | 1,153 | 1,168 | 1,130 | 1,130 | 38,000 |
| 2003/09/16 | 1,140 | 1,170 | 1,140 | 1,150 | 60,000 |
| 2003/09/12 | 1,070 | 1,120 | 1,060 | 1,120 | 54,000 |
| 2003/09/11 | 1,048 | 1,055 | 1,010 | 1,054 | 67,000 |
| 2003/09/10 | 1,031 | 1,050 | 1,031 | 1,048 | 40,000 |
| 2003/09/09 | 1,014 | 1,049 | 1,014 | 1,030 | 36,000 |
| 2003/09/08 | 990 | 1,050 | 990 | 998 | 67,000 |
| 2003/09/05 | 950 | 990 | 940 | 990 | 53,000 |
| 2003/09/04 | 880 | 948 | 880 | 948 | 84,000 |
| 2003/09/03 | 875 | 880 | 865 | 880 | 48,000 |
| 2003/09/02 | 880 | 880 | 874 | 875 | 23,000 |
| 2003/09/01 | 890 | 890 | 870 | 870 | 19,000 |
| 2003/08/29 | 880 | 890 | 870 | 890 | 47,000 |
| 2003/08/28 | 892 | 893 | 880 | 880 | 32,000 |
| 2003/08/27 | 890 | 898 | 875 | 888 | 71,000 |
| 2003/08/26 | 854 | 895 | 854 | 880 | 47,000 |
| 2003/08/25 | 833 | 855 | 833 | 846 | 34,000 |
| 2003/08/22 | 821 | 840 | 812 | 831 | 51,000 |
| 2003/08/21 | 798 | 810 | 793 | 810 | 54,000 |
| 2003/08/20 | 758 | 800 | 757 | 800 | 48,000 |
| 2003/08/19 | 745 | 750 | 745 | 750 | 7,000 |
| 2003/08/18 | 740 | 740 | 730 | 740 | 8,000 |
| 2003/08/15 | 735 | 738 | 730 | 730 | 7,000 |
| 2003/08/14 | 745 | 753 | 740 | 753 | 13,000 |
| 2003/08/13 | 740 | 757 | 740 | 755 | 27,000 |
| 2003/08/12 | 740 | 740 | 735 | 735 | 5,000 |
| 2003/08/11 | 745 | 745 | 739 | 740 | 9,000 |
| 2003/08/08 | 728 | 728 | 715 | 715 | 6,000 |
| 2003/08/07 | 738 | 739 | 730 | 735 | 13,000 |
| 2003/08/06 | 749 | 749 | 730 | 730 | 13,000 |
| 2003/08/05 | 739 | 760 | 739 | 751 | 14,000 |
| 2003/08/04 | 710 | 739 | 710 | 739 | 17,000 |
| 2003/08/01 | 683 | 701 | 683 | 700 | 7,000 |
| 2003/07/31 | 690 | 700 | 683 | 683 | 12,000 |
| 2003/07/30 | 688 | 690 | 685 | 685 | 7,000 |
| 2003/07/29 | 684 | 690 | 684 | 690 | 6,000 |
| 2003/07/28 | 681 | 689 | 681 | 684 | 3,000 |
| 2003/07/25 | 690 | 690 | 680 | 680 | 3,000 |
| 2003/07/24 | 681 | 690 | 678 | 678 | 5,000 |
| 2003/07/23 | 688 | 689 | 688 | 689 | 2,000 |
| 2003/07/22 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/07/18 | 681 | 684 | 680 | 680 | 5,000 |
| 2003/07/17 | 680 | 683 | 673 | 683 | 4,000 |
| 2003/07/16 | 670 | 685 | 670 | 680 | 5,000 |
| 2003/07/15 | 660 | 670 | 660 | 670 | 7,000 |
| 2003/07/14 | 670 | 670 | 660 | 660 | 7,000 |
| 2003/07/11 | 668 | 668 | 668 | 668 | 1,000 |
| 2003/07/10 | 672 | 672 | 661 | 671 | 13,000 |
| 2003/07/09 | 672 | 672 | 670 | 670 | 5,000 |
| 2003/07/08 | 682 | 690 | 670 | 672 | 11,000 |
| 2003/07/07 | 697 | 697 | 680 | 680 | 5,000 |
| 2003/07/04 | 664 | 667 | 664 | 667 | 6,000 |
| 2003/07/03 | 675 | 675 | 665 | 670 | 7,000 |
| 2003/07/02 | 690 | 690 | 670 | 670 | 11,000 |
| 2003/07/01 | 686 | 686 | 680 | 680 | 9,000 |
| 2003/06/30 | 701 | 701 | 681 | 681 | 6,000 |
| 2003/06/27 | 693 | 697 | 689 | 697 | 8,000 |
| 2003/06/26 | 680 | 680 | 678 | 678 | 3,000 |
| 2003/06/25 | 678 | 678 | 678 | 678 | 1,000 |
| 2003/06/24 | 692 | 698 | 691 | 698 | 10,000 |
| 2003/06/23 | 689 | 691 | 682 | 691 | 4,000 |
| 2003/06/20 | 689 | 689 | 689 | 689 | 1,000 |
| 2003/06/19 | 673 | 689 | 673 | 683 | 12,000 |
| 2003/06/18 | 670 | 680 | 667 | 680 | 6,000 |
| 2003/06/17 | 670 | 670 | 668 | 668 | 6,000 |
| 2003/06/16 | 670 | 674 | 670 | 674 | 5,000 |
| 2003/06/13 | 675 | 675 | 669 | 669 | 17,000 |
| 2003/06/12 | 682 | 682 | 676 | 676 | 9,000 |
| 2003/06/11 | 683 | 683 | 680 | 681 | 11,000 |
| 2003/06/10 | 699 | 699 | 681 | 681 | 10,000 |
| 2003/06/09 | 705 | 705 | 695 | 695 | 9,000 |
| 2003/06/06 | 685 | 700 | 680 | 700 | 14,000 |
| 2003/06/05 | 678 | 688 | 678 | 685 | 14,000 |
| 2003/06/04 | 680 | 680 | 678 | 678 | 12,000 |
| 2003/06/03 | 678 | 678 | 678 | 678 | 5,000 |
| 2003/06/02 | 679 | 679 | 676 | 678 | 11,000 |
| 2003/05/30 | 678 | 678 | 678 | 678 | 9,000 |
| 2003/05/29 | 681 | 681 | 678 | 678 | 8,000 |
| 2003/05/28 | 691 | 692 | 680 | 680 | 6,000 |
| 2003/05/27 | 690 | 690 | 689 | 690 | 6,000 |
| 2003/05/26 | 689 | 690 | 689 | 690 | 3,000 |
| 2003/05/23 | 671 | 693 | 671 | 693 | 2,000 |
| 2003/05/22 | 700 | 700 | 665 | 667 | 4,000 |
| 2003/05/21 | 707 | 707 | 700 | 705 | 7,000 |
| 2003/05/20 | 718 | 718 | 710 | 710 | 5,000 |
| 2003/05/19 | 720 | 720 | 710 | 719 | 4,000 |
| 2003/05/16 | 730 | 730 | 702 | 720 | 11,000 |
| 2003/05/15 | 739 | 739 | 720 | 730 | 7,000 |
| 2003/05/14 | 744 | 744 | 730 | 739 | 5,000 |
| 2003/05/13 | 759 | 759 | 749 | 749 | 6,000 |
| 2003/05/12 | 766 | 766 | 745 | 759 | 21,000 |
| 2003/05/09 | 770 | 771 | 751 | 767 | 12,000 |
| 2003/05/08 | 757 | 771 | 750 | 770 | 26,000 |
| 2003/05/07 | 764 | 764 | 733 | 758 | 29,000 |
| 2003/05/06 | 720 | 771 | 710 | 771 | 40,000 |
| 2003/05/02 | 644 | 700 | 644 | 700 | 38,000 |
| 2003/05/01 | 640 | 645 | 640 | 645 | 6,000 |
| 2003/04/30 | 639 | 640 | 639 | 640 | 2,000 |
| 2003/04/28 | 645 | 645 | 620 | 640 | 10,000 |
| 2003/04/25 | 647 | 647 | 630 | 645 | 6,000 |
| 2003/04/24 | 647 | 648 | 647 | 648 | 5,000 |
| 2003/04/23 | 640 | 650 | 640 | 648 | 14,000 |
| 2003/04/22 | 640 | 643 | 637 | 642 | 10,000 |
| 2003/04/21 | 615 | 628 | 615 | 628 | 13,000 |
| 2003/04/18 | 610 | 610 | 608 | 610 | 5,000 |
| 2003/04/17 | 615 | 615 | 610 | 610 | 5,000 |
| 2003/04/16 | 605 | 615 | 600 | 615 | 19,000 |
| 2003/04/15 | 605 | 605 | 605 | 605 | 3,000 |
| 2003/04/14 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/04/11 | 610 | 610 | 605 | 605 | 2,000 |
| 2003/04/10 | 610 | 615 | 609 | 610 | 14,000 |
| 2003/04/09 | 610 | 615 | 610 | 610 | 11,000 |
| 2003/04/07 | 627 | 627 | 620 | 627 | 10,000 |
| 2003/04/04 | 611 | 625 | 605 | 625 | 8,000 |
| 2003/04/03 | 611 | 615 | 611 | 615 | 2,000 |
| 2003/04/02 | 610 | 615 | 610 | 615 | 5,000 |
| 2003/04/01 | 610 | 610 | 610 | 610 | 4,000 |
| 2003/03/31 | 610 | 610 | 603 | 603 | 4,000 |
| 2003/03/28 | 615 | 615 | 605 | 610 | 9,000 |
| 2003/03/27 | 600 | 617 | 600 | 615 | 10,000 |
| 2003/03/26 | 601 | 613 | 601 | 613 | 4,000 |
| 2003/03/25 | 600 | 605 | 600 | 600 | 9,000 |
| 2003/03/24 | 600 | 601 | 600 | 600 | 11,000 |
| 2003/03/20 | 607 | 607 | 591 | 603 | 4,000 |
| 2003/03/18 | 601 | 601 | 600 | 601 | 9,000 |
| 2003/03/17 | 600 | 601 | 600 | 600 | 6,000 |
| 2003/03/14 | 600 | 600 | 600 | 600 | 12,000 |
| 2003/03/13 | 608 | 608 | 600 | 600 | 6,000 |
| 2003/03/12 | 591 | 591 | 591 | 591 | 3,000 |
| 2003/03/11 | 591 | 600 | 591 | 600 | 15,000 |
| 2003/03/10 | 590 | 600 | 590 | 595 | 13,000 |
| 2003/03/07 | 600 | 600 | 591 | 591 | 13,000 |
| 2003/03/06 | 610 | 610 | 605 | 610 | 7,000 |
| 2003/03/05 | 621 | 623 | 620 | 620 | 6,000 |
| 2003/03/04 | 625 | 630 | 615 | 630 | 9,000 |
| 2003/03/03 | 620 | 625 | 613 | 625 | 11,000 |
| 2003/02/28 | 624 | 625 | 620 | 620 | 23,000 |
| 2003/02/27 | 624 | 624 | 615 | 620 | 11,000 |
| 2003/02/26 | 625 | 630 | 625 | 628 | 11,000 |
| 2003/02/25 | 610 | 610 | 590 | 609 | 26,000 |
| 2003/02/24 | 611 | 625 | 610 | 625 | 21,000 |
| 2003/02/21 | 608 | 611 | 598 | 610 | 13,000 |
| 2003/02/20 | 610 | 610 | 598 | 598 | 9,000 |
| 2003/02/19 | 620 | 620 | 615 | 615 | 11,000 |
| 2003/02/18 | 601 | 610 | 596 | 600 | 13,000 |
| 2003/02/17 | 620 | 630 | 615 | 620 | 19,000 |
| 2003/02/14 | 621 | 640 | 612 | 612 | 42,000 |
| 2003/02/13 | 640 | 643 | 624 | 643 | 15,000 |
| 2003/02/12 | 595 | 622 | 595 | 622 | 32,000 |
| 2003/02/10 | 570 | 605 | 570 | 586 | 35,000 |
| 2003/02/07 | 567 | 567 | 566 | 566 | 3,000 |
| 2003/02/06 | 575 | 575 | 570 | 575 | 5,000 |
| 2003/02/05 | 579 | 579 | 579 | 579 | 1,000 |
| 2003/02/04 | 575 | 580 | 560 | 580 | 20,000 |
| 2003/02/03 | 530 | 580 | 530 | 570 | 48,000 |
| 2003/01/31 | 520 | 525 | 520 | 525 | 2,000 |
| 2003/01/30 | 520 | 520 | 519 | 519 | 4,000 |
| 2003/01/29 | 530 | 537 | 525 | 525 | 9,000 |
| 2003/01/27 | 539 | 540 | 535 | 535 | 3,000 |
| 2003/01/24 | 535 | 537 | 535 | 535 | 5,000 |
| 2003/01/23 | 530 | 535 | 520 | 525 | 8,000 |
| 2003/01/22 | 505 | 537 | 505 | 537 | 8,000 |
| 2003/01/21 | 510 | 535 | 510 | 535 | 10,000 |
| 2003/01/20 | 512 | 522 | 512 | 522 | 5,000 |
| 2003/01/17 | 512 | 512 | 512 | 512 | 3,000 |
| 2003/01/16 | 511 | 512 | 511 | 512 | 2,000 |
| 2003/01/15 | 524 | 524 | 510 | 510 | 6,000 |
| 2003/01/14 | 510 | 514 | 510 | 514 | 6,000 |
| 2003/01/10 | 507 | 511 | 507 | 511 | 6,000 |
| 2003/01/09 | 499 | 507 | 499 | 507 | 3,000 |
| 2003/01/08 | 485 | 487 | 485 | 487 | 6,000 |
| 2003/01/07 | 485 | 495 | 485 | 485 | 16,000 |
| 2003/01/06 | 496 | 496 | 485 | 490 | 7,000 |